日本触媒の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,820 | 1,824 | 1,800 | 1,815.5 | -14.5 | -0.8% | 1,063,800 |
| 2025/03/10 | 1,843 | 1,850 | 1,829 | 1,830 | -15 | -0.8% | 783,800 |
| 2025/03/07 | 1,836 | 1,855.5 | 1,828 | 1,845 | -3.5 | -0.2% | 832,300 |
| 2025/03/06 | 1,848 | 1,859.5 | 1,845 | 1,848.5 | +11 | +0.6% | 540,800 |
| 2025/03/05 | 1,830 | 1,842.5 | 1,824.5 | 1,837.5 | +6.5 | +0.4% | 699,200 |
| 2025/03/04 | 1,830 | 1,841 | 1,819.5 | 1,831 | -3 | -0.2% | 651,800 |
| 2025/03/03 | 1,830 | 1,847 | 1,828 | 1,834 | +14 | +0.8% | 756,300 |
| 2025/02/28 | 1,830 | 1,834.5 | 1,817 | 1,820 | -17.5 | -1% | 777,400 |
| 2025/02/27 | 1,834 | 1,841 | 1,821.5 | 1,837.5 | +16.5 | +0.9% | 611,500 |
| 2025/02/26 | 1,835 | 1,837 | 1,815.5 | 1,821 | -18 | -1% | 605,000 |
| 2025/02/25 | 1,812 | 1,849 | 1,807 | 1,839 | +9.5 | +0.5% | 748,600 |
| 2025/02/21 | 1,810 | 1,839.5 | 1,807 | 1,829.5 | +20.5 | +1.1% | 758,100 |
| 2025/02/20 | 1,860.5 | 1,861.5 | 1,807.5 | 1,809 | -67 | -3.6% | 1,280,100 |
| 2025/02/19 | 1,878 | 1,886.5 | 1,875 | 1,876 | +6 | +0.3% | 402,500 |
| 2025/02/18 | 1,883 | 1,885 | 1,859 | 1,870 | -18 | -1% | 612,600 |
| 2025/02/17 | 1,910 | 1,915.5 | 1,884.5 | 1,888 | -16.5 | -0.9% | 585,100 |
| 2025/02/14 | 1,890 | 1,907.5 | 1,886.5 | 1,904.5 | +14.5 | +0.8% | 632,700 |
| 2025/02/13 | 1,873.5 | 1,893.5 | 1,866 | 1,890 | +25.5 | +1.4% | 501,800 |
| 2025/02/12 | 1,883 | 1,883.5 | 1,862 | 1,864.5 | -15.5 | -0.8% | 644,600 |
| 2025/02/10 | 1,878.5 | 1,895 | 1,871 | 1,880 | ±0 | ±0% | 597,900 |
| 2025/02/07 | 1,857 | 1,881.5 | 1,844.5 | 1,880 | +17 | +0.9% | 788,400 |
| 2025/02/06 | 1,871 | 1,887 | 1,850.5 | 1,863 | +6.5 | +0.4% | 1,057,300 |
| 2025/02/05 | 1,861 | 1,879 | 1,853.5 | 1,856.5 | -0.5 | ±0% | 531,800 |
| 2025/02/04 | 1,868 | 1,877 | 1,856 | 1,857 | +3.5 | +0.2% | 447,600 |
| 2025/02/03 | 1,880 | 1,880 | 1,852.5 | 1,853.5 | -31.5 | -1.7% | 815,700 |
| 2025/01/31 | 1,882 | 1,889 | 1,875.5 | 1,885 | -2.5 | -0.1% | 551,500 |
| 2025/01/30 | 1,880 | 1,891.5 | 1,876 | 1,887.5 | +7.5 | +0.4% | 515,300 |
| 2025/01/29 | 1,878 | 1,883 | 1,875 | 1,880 | +4.5 | +0.2% | 376,500 |
| 2025/01/28 | 1,883 | 1,888 | 1,874.5 | 1,875.5 | -20.5 | -1.1% | 697,700 |
| 2025/01/27 | 1,898 | 1,898.5 | 1,882 | 1,896 | +13.5 | +0.7% | 423,300 |
| 2025/01/24 | 1,880 | 1,895.5 | 1,875 | 1,882.5 | +2.5 | +0.1% | 552,200 |
| 2025/01/23 | 1,878 | 1,883.5 | 1,868 | 1,880 | ±0 | ±0% | 299,200 |
| 2025/01/22 | 1,880 | 1,882.5 | 1,870 | 1,880 | +5.5 | +0.3% | 369,000 |
| 2025/01/21 | 1,880 | 1,880 | 1,866 | 1,874.5 | -0.5 | ±0% | 410,300 |
| 2025/01/20 | 1,876.5 | 1,879.5 | 1,870 | 1,875 | +6.5 | +0.3% | 426,200 |
| 2025/01/17 | 1,861 | 1,869.5 | 1,846 | 1,868.5 | +0.5 | ±0% | 634,800 |
| 2025/01/16 | 1,882 | 1,885 | 1,868 | 1,868 | -14.5 | -0.8% | 565,000 |
| 2025/01/15 | 1,885 | 1,889 | 1,867.5 | 1,882.5 | +3.5 | +0.2% | 506,100 |
| 2025/01/14 | 1,890.5 | 1,894 | 1,867 | 1,879 | -18 | -0.9% | 675,300 |
| 2025/01/10 | 1,906.5 | 1,911.5 | 1,896 | 1,897 | -9 | -0.5% | 368,200 |
| 2025/01/09 | 1,918 | 1,919.5 | 1,896.5 | 1,906 | -14 | -0.7% | 559,800 |
| 2025/01/08 | 1,930 | 1,934.5 | 1,917.5 | 1,920 | -17 | -0.9% | 663,600 |
| 2025/01/07 | 1,936 | 1,951 | 1,913 | 1,937 | +12 | +0.6% | 777,700 |
| 2025/01/06 | 1,929.5 | 1,939 | 1,916.5 | 1,925 | +10 | +0.5% | 715,700 |
| 2024/12/30 | 1,930.5 | 1,945 | 1,910.5 | 1,915 | -10.5 | -0.5% | 594,900 |
| 2024/12/27 | 1,925 | 1,932.5 | 1,902 | 1,925.5 | +19 | +1% | 519,100 |
| 2024/12/26 | 1,895 | 1,908 | 1,888 | 1,906.5 | +8 | +0.4% | 415,500 |
| 2024/12/25 | 1,902 | 1,902 | 1,881 | 1,898.5 | +9.5 | +0.5% | 405,100 |
| 2024/12/24 | 1,892 | 1,896 | 1,881.5 | 1,889 | +2.5 | +0.1% | 240,600 |
| 2024/12/23 | 1,863 | 1,891 | 1,863 | 1,886.5 | +25.5 | +1.4% | 377,300 |
101～
150
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「日触媒」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日触媒 | 172,800円 | -1.1% | -13.8% | 5.79% | 17.45倍 | 0.68倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 444,400円 | +1.6% | +15.6% | 3.60% | 8.41倍 | 0.59倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| ＤＩＣ | 303,000円 | +3.6% | +16.1% | 3.30% | 11.95倍 | 0.71倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 大阪ソーダ | 188,400円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| アイカ工 | 371,300円 | +6.6% | +4.6% | 3.66% | 12.56倍 | 1.32倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
